Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
10.02
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2005
5.559
5.603
5.425
5.456
121,208
-0.10(-1.84%)
Jul 28, 2005
5.381
5.559
5.381
5.559
124,806
+0.20(+3.73%)
Jul 27, 2005
5.336
5.492
5.336
5.359
187,097
+0.02(+0.42%)
Jul 26, 2005
5.336
5.452
5.203
5.336
96,696
+0.00(+0.00%)
Jul 25, 2005
5.314
5.359
5.149
5.336
191,369
+0.01(+0.25%)
Jul 22, 2005
5.479
5.479
5.305
5.323
291,664
-0.15(-2.68%)
Jul 21, 2005
5.536
5.536
5.447
5.470
84,103
-0.07(-1.20%)
Jul 20, 2005
5.541
5.594
5.390
5.536
295,487
-0.09(-1.66%)
Jul 19, 2005
5.781
5.781
5.568
5.630
669,906
-0.06(-1.09%)
Jul 18, 2005
5.781
5.803
5.656
5.692
168,432
-0.09(-1.54%)
Jul 15, 2005
5.736
5.781
5.714
5.781
430,413
+0.04(+0.70%)
Jul 14, 2005
5.759
5.759
5.692
5.741
128,404
+0.02(+0.39%)
Jul 13, 2005
5.648
5.759
5.648
5.719
362,950
+0.12(+2.23%)
Jul 12, 2005
5.625
5.625
5.536
5.594
184,848
+0.01(+0.24%)
Jul 11, 2005
5.447
5.674
5.447
5.581
150,891
+0.14(+2.53%)
Jul 08, 2005
5.425
5.470
5.421
5.443
86,802
+0.02(+0.41%)
Jul 07, 2005
5.416
5.430
5.345
5.421
216,106
-0.04(-0.73%)
Jul 06, 2005
5.381
5.514
5.345
5.461
250,062
+0.08(+1.49%)
Jul 05, 2005
5.385
5.487
5.323
5.381
101,868
+0.04(+0.75%)
Jul 01, 2005
5.434
5.434
5.221
5.341
110,639
-0.08(-1.56%)
Jun 30, 2005
5.336
5.434
5.261
5.425
194,293
+0.09(+1.67%)
Jun 29, 2005
5.221
5.381
5.221
5.336
87,027
+0.12(+2.21%)
Jun 28, 2005
5.207
5.292
5.141
5.221
30,583
+0.03(+0.51%)
Jun 27, 2005
5.158
5.265
5.136
5.194
52,171
+0.04(+0.69%)
Jun 24, 2005
5.447
5.447
5.158
5.158
147,293
-0.29(-5.31%)
Jun 23, 2005
5.069
5.501
5.069
5.447
390,385
+0.36(+7.17%)
Jun 22, 2005
5.167
5.167
5.029
5.083
242,641
-0.08(-1.47%)
Jun 21, 2005
5.447
5.447
5.158
5.158
236,344
-0.27(-4.92%)
Jun 20, 2005
5.407
5.456
5.381
5.425
46,999
+0.00(+0.00%)
Jun 17, 2005
5.399
5.456
5.336
5.425
114,686
+0.04(+0.83%)
Jun 16, 2005
5.514
5.514
5.332
5.381
141,447
-0.13(-2.42%)
Jun 15, 2005
5.559
5.576
5.514
5.514
195,642
-0.04(-0.80%)
Jun 14, 2005
5.541
5.585
5.474
5.559
146,619
+0.03(+0.56%)
Jun 13, 2005
5.225
5.603
5.225
5.527
480,110
+0.28(+5.43%)
Jun 10, 2005
5.372
5.372
5.234
5.243
133,576
-0.11(-2.00%)
Jun 09, 2005
5.501
5.523
5.270
5.350
143,246
-0.14(-2.59%)
Jun 08, 2005
5.496
5.559
5.483
5.492
376,667
+0.02(+0.41%)
Jun 07, 2005
5.670
5.670
5.381
5.470
219,029
-0.18(-3.15%)
Jun 06, 2005
5.625
5.714
5.608
5.648
267,377
+0.07(+1.20%)
Jun 03, 2005
5.536
5.585
5.514
5.581
242,191
+0.05(+0.97%)
Jun 02, 2005
5.550
5.559
5.501
5.527
140,322
-0.02(-0.40%)
Jun 01, 2005
5.568
5.603
5.527
5.550
239,493
+0.01(+0.24%)
May 31, 2005
5.550
5.648
5.514
5.536
241,741
-0.06(-1.03%)
May 27, 2005
5.483
5.625
5.425
5.594
251,186
+0.10(+1.86%)
May 26, 2005
5.385
5.510
5.336
5.492
223,976
+0.08(+1.56%)
May 25, 2005
5.550
5.550
5.407
5.407
91,299
-0.10(-1.78%)
May 24, 2005
5.505
5.536
5.425
5.505
180,125
+0.00(+0.00%)
May 23, 2005
5.670
5.679
5.487
5.505
125,256
-0.12(-2.13%)
May 20, 2005
5.728
5.728
5.559
5.625
192,718
+0.07(+1.20%)
May 19, 2005
5.496
5.736
5.447
5.559
482,134
+0.07(+1.21%)
May 18, 2005
5.381
5.559
5.381
5.492
154,040
+0.12(+2.24%)
May 17, 2005
5.283
5.443
5.265
5.372
78,256
+0.04(+0.83%)
May 16, 2005
5.470
5.474
5.203
5.327
200,814
-0.19(-3.39%)
May 13, 2005
5.536
5.536
5.296
5.514
640,447
-0.07(-1.20%)
May 12, 2005
5.603
5.656
5.559
5.581
473,814
-0.02(-0.40%)
May 11, 2005
5.559
5.608
5.514
5.603
345,859
+0.09(+1.61%)
May 10, 2005
5.554
5.590
5.470
5.514
550,272
-0.04(-0.72%)
May 09, 2005
5.394
5.559
5.381
5.554
163,934
+0.07(+1.30%)
May 06, 2005
5.336
5.483
5.270
5.483
519,913
+0.12(+2.32%)
May 05, 2005
5.514
5.599
5.350
5.359
293,463
-0.08(-1.39%)
May 04, 2005
5.203
5.483
5.203
5.434
532,057
+0.26(+5.07%)
May 03, 2005
5.149
5.237
5.083
5.172
47,224
+0.02(+0.43%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.